Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
26 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
25 Mar 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
22 Mar 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
21 Mar 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
20 Mar 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
19 Mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
18 Mar 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
15 Mar 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
14 Mar 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
13 Mar 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
12 Mar 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
11 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
08 Mar 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
07 Mar 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
06 Mar 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
05 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
04 Mar 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
01 Mar 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
29 Feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
28 Feb 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
27 Feb 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
26 Feb 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
23 Feb 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
22 Feb 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
21 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
20 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
16 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
15 Feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
14 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
13 Feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
12 Feb 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
09 Feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
08 Feb 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
07 Feb 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
06 Feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
05 Feb 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
02 Feb 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
01 Feb 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
31 Jan 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
30 Jan 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
29 Jan 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
26 Jan 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
25 Jan 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
24 Jan 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
23 Jan 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
22 Jan 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
19 Jan 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
18 Jan 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
17 Jan 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
16 Jan 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
12 Jan 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
11 Jan 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
10 Jan 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
09 Jan 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
08 Jan 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
05 Jan 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
04 Jan 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
03 Jan 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
02 Jan 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
29 Dec 2023 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
28 Dec 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
27 Dec 2023 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
26 Dec 2023 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
22 Dec 2023 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
21 Dec 2023 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
21 Dec 2023 | 0.242 Dividend | |||||
20 Dec 2023 | 41.64 | 41.64 | 41.64 | 41.64 | 41.40 | - |
19 Dec 2023 | 42.29 | 42.29 | 42.29 | 42.29 | 42.04 | - |
18 Dec 2023 | 42.08 | 42.08 | 42.08 | 42.08 | 41.84 | - |
15 Dec 2023 | 41.81 | 41.81 | 41.81 | 41.81 | 41.57 | - |
14 Dec 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.36 | - |
13 Dec 2023 | 41.65 | 41.65 | 41.65 | 41.65 | 41.41 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 0.851 Capital gain | |||||
12 Dec 2023 | 41.97 | 41.97 | 41.97 | 41.97 | 40.88 | - |
11 Dec 2023 | 41.63 | 41.63 | 41.63 | 41.63 | 40.55 | - |
08 Dec 2023 | 41.28 | 41.28 | 41.28 | 41.28 | 40.21 | - |
07 Dec 2023 | 41.12 | 41.12 | 41.12 | 41.12 | 40.05 | - |
06 Dec 2023 | 40.52 | 40.52 | 40.52 | 40.52 | 39.47 | - |
05 Dec 2023 | 40.75 | 40.75 | 40.75 | 40.75 | 39.69 | - |
04 Dec 2023 | 40.65 | 40.65 | 40.65 | 40.65 | 39.59 | - |
01 Dec 2023 | 41.06 | 41.06 | 41.06 | 41.06 | 39.99 | - |
30 Nov 2023 | 40.93 | 40.93 | 40.93 | 40.93 | 39.87 | - |
29 Nov 2023 | 41.02 | 41.02 | 41.02 | 41.02 | 39.95 | - |
28 Nov 2023 | 41.08 | 41.08 | 41.08 | 41.08 | 40.01 | - |
27 Nov 2023 | 40.95 | 40.95 | 40.95 | 40.95 | 39.89 | - |
24 Nov 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 39.94 | - |
22 Nov 2023 | 41.06 | 41.06 | 41.06 | 41.06 | 39.99 | - |
21 Nov 2023 | 40.88 | 40.88 | 40.88 | 40.88 | 39.82 | - |
20 Nov 2023 | 41.12 | 41.12 | 41.12 | 41.12 | 40.05 | - |
17 Nov 2023 | 40.64 | 40.64 | 40.64 | 40.64 | 39.58 | - |
16 Nov 2023 | 40.62 | 40.62 | 40.62 | 40.62 | 39.57 | - |
15 Nov 2023 | 40.58 | 40.58 | 40.58 | 40.58 | 39.53 | - |
14 Nov 2023 | 40.56 | 40.56 | 40.56 | 40.56 | 39.51 | - |
13 Nov 2023 | 39.71 | 39.71 | 39.71 | 39.71 | 38.68 | - |
10 Nov 2023 | 39.83 | 39.83 | 39.83 | 39.83 | 38.80 | - |
09 Nov 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 37.94 | - |
08 Nov 2023 | 39.26 | 39.26 | 39.26 | 39.26 | 38.24 | - |
07 Nov 2023 | 39.22 | 39.22 | 39.22 | 39.22 | 38.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |